Options Chain for OKLO INC COM CL A (OKLO) - $23.74 as of 4/25/2025 8:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.10 | 14.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 12.50 | 10.50 | 11.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 13.00 | 10.15 | 11.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 14.00 | 9.05 | 10.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 15.00 | 8.05 | 9.45 | 7.92 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.99 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 16.00 | 7.30 | 8.60 | 5.57 | 0.00 | 0.00% | 0 | 11 | 2.29 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 16.50 | 6.70 | 7.85 | % | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 17.00 | 6.30 | 7.20 | 6.98 | +0.98 | +16.34% | 2 | 15 | 1.64 | 0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.50 | 6.00 | 6.70 | 6.50 | +1.75 | +36.85% | 2 | 31 | 1.87 | 0.94 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 5.25 | 6.50 | 7.16 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.93 | 0.03 | -0.02 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 18.50 | 5.10 | 5.80 | 5.58 | % | 2 | 0 | 1.43 | 0.91 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 19.00 | 4.90 | 6.15 | 5.12 | +0.02 | +0.40% | 2 | 12 | 0.89 | 0.89 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.50 | 3.65 | 5.55 | 4.77 | -0.73 | -13.28% | 2 | 5 | 1.38 | 0.87 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 3.80 | 4.45 | 4.34 | -0.68 | -13.55% | 2 | 35 | 0.98 | 0.84 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.50 | 2.81 | 4.85 | 3.92 | -0.48 | -10.91% | 2 | 22 | 1.03 | 0.80 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 2.87 | 3.95 | 3.46 | -0.70 | -16.83% | 8 | 31 | 1.00 | 0.77 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.50 | 2.89 | 3.25 | 3.15 | -0.40 | -11.27% | 9 | 66 | 1.04 | 0.73 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 1.60 | 2.88 | 2.82 | -0.45 | -13.77% | 32 | 125 | 1.02 | 0.69 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 2.36 | 2.63 | 2.42 | -0.58 | -19.34% | 141 | 887 | 0.99 | 0.64 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 23.00 | 2.05 | 2.20 | 2.13 | -0.55 | -20.53% | 27 | 89 | 0.96 | 0.60 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 23.50 | 1.64 | 1.92 | 1.87 | -0.70 | -27.24% | 26 | 226 | 0.96 | 0.55 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 24.00 | 1.56 | 1.68 | 1.60 | -0.25 | -13.52% | 70 | 178 | 0.96 | 0.51 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 24.50 | 1.20 | 1.48 | 1.58 | -0.35 | -18.14% | 75 | 144 | 0.95 | 0.46 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 1.19 | 1.27 | 1.20 | -0.50 | -29.42% | 77 | 203 | 0.95 | 0.42 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.50 | 0.84 | 1.42 | 1.07 | -0.64 | -37.43% | 2 | 112 | 0.95 | 0.38 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 26.00 | 0.86 | 0.95 | 0.90 | -0.39 | -30.24% | 42 | 174 | 0.95 | 0.34 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 26.50 | 0.71 | 0.83 | 0.89 | -0.62 | -41.06% | 8 | 73 | 0.94 | 0.31 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 0.62 | 0.70 | 0.75 | -0.33 | -30.56% | 6 | 105 | 0.95 | 0.27 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 27.50 | 0.52 | 0.60 | 0.57 | -0.29 | -33.73% | 1 | 52 | 0.94 | 0.24 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 28.00 | 0.44 | 0.53 | 0.55 | -0.21 | -27.64% | 26 | 171 | 0.95 | 0.21 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 28.50 | 0.36 | 0.46 | 0.88 | 0.00 | 0.00% | 0 | 37 | 0.95 | 0.19 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 0.31 | 0.40 | 0.39 | -0.18 | -31.58% | 1 | 40 | 0.96 | 0.17 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 29.50 | 0.26 | 0.35 | 0.34 | -0.31 | -47.70% | 3 | 11 | 0.97 | 0.15 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 0.21 | 0.31 | 0.25 | -0.17 | -40.48% | 29 | 139 | 0.97 | 0.13 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 30.50 | 0.18 | 0.28 | 0.25 | -0.13 | -34.22% | 2 | 74 | 0.98 | 0.11 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 0.16 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.10 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 0.10 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.08 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 0.07 | 0.14 | 0.10 | -0.01 | -9.10% | 15 | 10 | 1.01 | 0.06 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.04 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 0.02 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.38 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 19 | 1.80 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 22 | 2.14 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 17.00 | 0.01 | 0.58 | 0.23 | 0.00 | 0.00% | 0 | 640 | 1.73 | -0.03 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.06 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 0.14 | 0.21 | 0.14 | -0.05 | -26.32% | 3 | 71 | 1.05 | -0.07 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 18.50 | 0.19 | 0.24 | 0.21 | -0.06 | -22.23% | 7 | 11 | 1.02 | -0.09 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 0.25 | 0.30 | 0.27 | +0.01 | +3.85% | 18 | 24 | 1.01 | -0.11 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.50 | 0.28 | 0.66 | % | 0 | 0 | 1.13 | -0.13 | 0.05 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 20.00 | 0.34 | 0.47 | 0.45 | -0.05 | -10.00% | 53 | 183 | 0.99 | -0.16 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.50 | 0.33 | 0.58 | 0.54 | -0.10 | -15.63% | 17 | 80 | 0.98 | -0.20 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 0.65 | 0.71 | 0.70 | -0.02 | -2.78% | 149 | 76 | 0.97 | -0.23 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.50 | 0.34 | 0.86 | 0.76 | -0.11 | -12.65% | 5 | 64 | 0.97 | -0.27 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 0.91 | 1.04 | 1.02 | +0.03 | +3.03% | 17 | 117 | 0.97 | -0.31 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 0.82 | 1.24 | 1.13 | +0.07 | +6.61% | 13 | 48 | 0.96 | -0.36 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 23.00 | 1.24 | 1.45 | 1.33 | -0.06 | -4.32% | 8 | 42 | 0.95 | -0.40 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 23.50 | 1.44 | 1.69 | 1.53 | +0.16 | +11.68% | 7 | 62 | 1.00 | -0.45 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 24.00 | 1.71 | 1.96 | 1.89 | +0.09 | +5.00% | 35 | 52 | 0.94 | -0.49 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 24.50 | 1.96 | 2.25 | 2.06 | -0.09 | -4.19% | 16 | 31 | 0.93 | -0.54 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 2.36 | 2.55 | 2.49 | +0.09 | +3.75% | 27 | 72 | 0.93 | -0.58 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.50 | 2.59 | 2.93 | 2.73 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.62 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 26.00 | 3.00 | 3.25 | 2.90 | -0.20 | -6.46% | 21 | 25 | 0.89 | -0.66 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 26.50 | 2.92 | 3.65 | 3.41 | +0.52 | +18.00% | 1 | 31 | 0.76 | -0.69 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 2.97 | 4.35 | 3.86 | +0.26 | +7.23% | 7 | 14 | 1.04 | -0.73 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 27.50 | 4.05 | 5.50 | 4.29 | -0.04 | -0.93% | 2 | 25 | 1.23 | -0.76 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 28.00 | 4.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 26 | 0.90 | -0.79 | 0.07 | -0.05 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 28.50 | 4.15 | 5.75 | 4.99 | +0.64 | +14.72% | 1 | 17 | 0.69 | -0.81 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 4.85 | 6.20 | 6.25 | 0.00 | 0.00% | 0 | 14 | 0.91 | -0.83 | 0.06 | -0.04 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 29.50 | 5.65 | 7.10 | 5.64 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.85 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 5.40 | 7.00 | 6.41 | +0.32 | +5.26% | 3 | 21 | 1.13 | -0.87 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 30.50 | 6.80 | 7.45 | 7.47 | 0.00 | 0.00% | 0 | 19 | 1.61 | -0.89 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 6.95 | 7.85 | 8.80 | 0.00 | 0.00% | 0 | 16 | 1.30 | -0.90 | 0.04 | -0.03 | 4/2/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 7.35 | 9.10 | % | 0 | 0 | 1.74 | -0.92 | 0.03 | -0.02 | 4/25/2025 3:59:53 PM EST | |||
| 33.00 | 8.70 | 9.90 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.94 | 0.03 | -0.02 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 9.65 | 11.00 | 11.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.96 | 0.02 | -0.01 | 4/1/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 10.70 | 11.90 | 12.23 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.97 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |